Seadrill Limited (SDRL)

Compare

20.08

+0.84

+(4.37%)

At close: 4:00:02 PM EDT

20.08

-0.01

(-0.07%)

After hours: 4:05:14 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 7, 2025	18.47	20.72	18.25	20.08	20.08	2,066,159
Apr 4, 2025	21.10	21.38	18.60	19.24	19.24	3,634,200
Apr 3, 2025	23.52	23.77	21.60	22.30	22.30	2,505,100
Apr 2, 2025	25.25	25.53	24.75	25.18	25.18	469,900
Apr 1, 2025	25.07	25.88	25.07	25.61	25.61	523,000
Mar 31, 2025	24.90	25.22	24.61	25.00	25.00	850,700
Mar 28, 2025	25.35	25.43	24.90	25.23	25.23	523,100
Mar 27, 2025	25.43	25.53	24.95	25.41	25.41	692,200
Mar 26, 2025	25.59	26.31	25.25	25.44	25.44	768,700
Mar 25, 2025	26.03	26.19	24.90	25.10	25.10	854,600
Mar 24, 2025	25.41	26.05	25.30	25.92	25.92	951,600
Mar 21, 2025	25.00	25.40	24.92	25.17	25.17	1,733,700
Mar 20, 2025	24.99	25.42	24.81	25.12	25.12	861,100
Mar 19, 2025	24.95	25.65	24.74	25.03	25.03	860,000
Mar 18, 2025	24.76	25.16	24.50	24.96	24.96	801,800
Mar 17, 2025	24.62	25.03	24.45	24.59	24.59	578,000
Mar 14, 2025	24.17	24.70	23.75	24.68	24.68	796,000
Mar 13, 2025	24.25	24.64	23.33	23.66	23.66	730,200
Mar 12, 2025	24.19	24.61	23.67	24.18	24.18	832,400
Mar 11, 2025	23.47	24.08	23.03	23.93	23.93	1,054,300
Mar 10, 2025	24.68	24.88	22.77	23.22	23.22	1,750,100
Mar 7, 2025	24.75	25.59	24.61	25.02	25.02	1,305,400
Mar 6, 2025	23.15	24.47	23.10	24.45	24.45	1,436,500
Mar 5, 2025	23.01	23.55	22.66	23.46	23.46	1,296,600
Mar 4, 2025	22.98	23.61	22.07	23.14	23.14	2,511,600
Mar 3, 2025	25.58	25.67	23.26	23.32	23.32	2,034,700
Feb 28, 2025	25.53	26.03	25.20	25.47	25.47	1,558,000
Feb 27, 2025	27.55	27.55	25.99	26.01	26.01	2,245,600
Feb 26, 2025	28.04	28.40	27.35	27.54	27.54	1,729,400
Feb 25, 2025	28.84	28.87	27.74	28.15	28.15	1,188,900
Feb 24, 2025	29.70	29.82	28.43	28.68	28.68	1,143,900
Feb 21, 2025	31.62	31.62	29.59	29.68	29.68	1,088,900
Feb 20, 2025	30.50	31.31	30.14	31.18	31.18	931,100
Feb 19, 2025	30.99	31.11	30.22	30.28	30.28	1,073,500
Feb 18, 2025	30.98	31.53	30.52	31.22	31.22	1,077,800
Feb 14, 2025	31.40	31.79	31.03	31.14	31.14	775,000
Feb 13, 2025	31.85	32.12	31.20	31.28	31.28	789,700
Feb 12, 2025	32.48	32.50	31.64	31.93	31.93	1,014,900
Feb 11, 2025	32.65	33.46	32.62	32.77	32.77	1,101,800
Feb 10, 2025	33.29	33.82	32.40	32.68	32.68	1,735,400
Feb 7, 2025	34.82	35.21	32.73	32.87	32.87	883,200
Feb 6, 2025	36.09	36.09	34.64	34.75	34.75	810,900
Feb 5, 2025	36.27	36.36	35.15	35.76	35.76	736,400
Feb 4, 2025	34.81	36.24	34.81	36.09	36.09	816,600
Feb 3, 2025	36.11	36.15	35.10	35.12	35.12	1,118,300
Jan 31, 2025	36.10	36.91	35.87	36.16	36.16	815,200
Jan 30, 2025	36.22	36.77	35.90	36.48	36.48	984,000
Jan 29, 2025	35.68	36.32	35.68	36.24	36.24	536,000
Jan 28, 2025	36.51	36.97	35.94	35.98	35.98	624,900
Jan 27, 2025	37.79	38.38	36.36	36.56	36.56	541,300
Jan 24, 2025	37.83	38.13	37.20	37.75	37.75	901,300
Jan 23, 2025	37.79	38.30	37.33	37.85	37.85	754,900
Jan 22, 2025	37.88	38.10	37.47	37.56	37.56	771,400
Jan 21, 2025	37.62	38.12	36.60	37.90	37.90	507,300
Jan 17, 2025	38.04	38.38	37.18	37.52	37.52	795,100
Jan 16, 2025	38.00	38.43	37.59	37.75	37.75	535,900
Jan 15, 2025	37.90	39.04	37.84	38.51	38.51	465,200
Jan 14, 2025	36.71	37.76	36.67	37.71	37.71	412,900
Jan 13, 2025	36.63	37.40	36.63	36.89	36.89	424,700
Jan 10, 2025	38.66	39.27	36.44	36.64	36.64	1,054,400
Jan 8, 2025	38.14	38.14	37.41	37.80	37.80	516,700
Jan 7, 2025	38.30	38.50	37.62	38.45	38.45	519,500
Jan 6, 2025	38.88	39.50	37.53	37.82	37.82	760,600
Jan 3, 2025	39.39	39.39	38.06	38.74	38.74	564,800
Jan 2, 2025	39.69	39.99	38.84	39.14	39.14	646,100
Dec 31, 2024	38.59	39.39	38.13	38.93	38.93	978,000
Dec 30, 2024	36.49	38.58	36.13	38.35	38.35	916,000
Dec 27, 2024	36.52	36.86	35.74	36.60	36.60	1,106,200
Dec 26, 2024	35.96	36.81	35.27	36.71	36.71	716,300
Dec 24, 2024	35.88	36.07	35.12	35.95	35.95	466,500
Dec 23, 2024	35.88	36.42	35.45	35.67	35.67	775,900
Dec 20, 2024	35.57	37.15	35.49	36.32	36.32	925,300
Dec 19, 2024	37.42	37.64	35.67	36.18	36.18	838,100
Dec 18, 2024	38.50	39.24	36.39	36.60	36.60	792,800
Dec 17, 2024	37.09	37.40	36.41	37.31	37.31	898,100
Dec 16, 2024	38.03	38.28	37.54	37.62	37.62	356,400
Dec 13, 2024	38.51	38.67	37.73	38.25	38.25	457,900
Dec 12, 2024	39.73	39.77	38.50	38.52	38.52	688,800
Dec 11, 2024	38.80	40.20	38.44	39.96	39.96	775,800
Dec 10, 2024	39.10	39.32	38.70	38.76	38.76	786,600
Dec 9, 2024	38.85	39.92	38.56	39.03	39.03	796,200
Dec 6, 2024	39.94	39.94	37.84	38.37	38.37	1,457,900
Dec 5, 2024	40.30	41.25	39.96	39.99	39.99	627,800
Dec 4, 2024	40.39	40.43	39.19	40.18	40.18	897,400
Dec 3, 2024	40.47	40.64	39.94	40.45	40.45	838,900
Dec 2, 2024	40.96	40.96	39.83	39.93	39.93	790,500
Nov 29, 2024	40.28	40.92	40.28	40.64	40.64	382,000
Nov 27, 2024	39.95	40.93	39.87	40.23	40.23	584,600
Nov 26, 2024	40.50	40.68	39.78	39.87	39.87	543,900
Nov 25, 2024	41.69	41.84	40.55	40.55	40.55	693,400
Nov 22, 2024	40.16	41.83	40.16	41.61	41.61	1,102,600
Nov 21, 2024	41.28	41.52	40.27	40.31	40.31	1,255,500
Nov 20, 2024	39.82	40.96	39.82	40.68	40.68	729,700
Nov 19, 2024	39.99	40.37	39.80	39.87	39.87	806,300
Nov 18, 2024	40.55	40.81	39.68	40.34	40.34	776,200
Nov 15, 2024	42.20	42.24	40.07	40.10	40.10	1,009,800
Nov 14, 2024	40.21	41.80	40.21	41.61	41.61	1,339,900
Nov 13, 2024	40.22	40.55	38.23	39.64	39.64	1,655,600
Nov 12, 2024	39.98	40.16	38.30	39.17	39.17	1,312,000
Nov 11, 2024	40.08	40.54	39.58	39.94	39.94	1,433,200
Nov 8, 2024	40.32	40.53	39.70	40.14	40.14	866,400
Nov 7, 2024	41.65	41.96	40.73	40.75	40.75	869,700
Nov 6, 2024	41.09	42.36	40.87	42.10	42.10	1,439,500
Nov 5, 2024	39.74	39.80	39.12	39.54	39.54	729,600
Nov 4, 2024	39.11	40.33	39.04	39.74	39.74	937,500
Nov 1, 2024	39.67	39.79	38.70	38.82	38.82	652,600
Oct 31, 2024	38.66	39.94	38.54	39.35	39.35	1,690,600
Oct 30, 2024	37.95	38.77	37.80	37.90	37.90	1,287,500
Oct 29, 2024	37.81	38.03	37.09	37.60	37.60	836,200
Oct 28, 2024	38.05	38.30	37.38	37.93	37.93	1,068,200
Oct 25, 2024	39.14	39.23	38.26	39.10	39.10	1,470,400
Oct 24, 2024	38.07	38.87	37.25	38.63	38.63	3,611,900
Oct 23, 2024	35.54	35.67	34.74	35.18	35.18	1,049,100
Oct 22, 2024	36.05	36.27	35.72	35.95	35.95	975,700
Oct 21, 2024	37.39	37.39	35.56	36.07	36.07	1,299,700
Oct 18, 2024	37.59	37.77	36.66	36.90	36.90	1,005,900
Oct 17, 2024	37.01	37.67	36.67	37.66	37.66	967,600
Oct 16, 2024	36.75	37.25	36.68	36.95	36.95	713,100
Oct 15, 2024	36.54	37.00	36.04	36.54	36.54	994,800
Oct 14, 2024	37.80	37.97	37.21	37.66	37.66	615,600
Oct 11, 2024	37.58	38.36	37.51	38.35	38.35	729,100
Oct 10, 2024	37.85	38.30	37.46	37.94	37.94	1,256,800
Oct 9, 2024	38.68	38.92	37.83	37.84	37.84	611,600
Oct 8, 2024	39.46	39.46	38.37	38.75	38.75	981,600
Oct 7, 2024	40.20	40.67	39.94	40.00	40.00	997,000
Oct 4, 2024	40.50	40.77	39.93	40.22	40.22	1,387,000
Oct 3, 2024	39.75	40.38	39.36	40.17	40.17	1,372,100
Oct 2, 2024	40.36	40.50	39.14	39.86	39.86	961,700
Oct 1, 2024	39.24	40.20	39.00	39.79	39.79	1,488,300
Sep 30, 2024	39.97	40.55	39.26	39.74	39.74	850,300
Sep 27, 2024	39.58	40.60	39.58	40.38	40.38	748,100
Sep 26, 2024	39.54	39.92	38.58	39.15	39.15	831,900
Sep 25, 2024	40.95	41.29	40.06	40.18	40.18	810,100
Sep 24, 2024	42.12	42.41	41.08	41.37	41.37	854,800
Sep 23, 2024	41.88	42.33	41.10	41.17	41.17	959,300
Sep 20, 2024	41.45	42.40	41.37	41.76	41.76	1,960,100
Sep 19, 2024	42.09	42.35	40.70	41.57	41.57	992,700
Sep 18, 2024	41.15	41.72	39.93	40.80	40.80	1,621,700
Sep 17, 2024	40.00	41.29	39.90	41.15	41.15	1,556,200
Sep 16, 2024	39.60	40.33	38.79	39.78	39.78	1,420,400
Sep 13, 2024	39.01	40.07	38.86	38.99	38.99	1,729,800
Sep 12, 2024	37.48	38.68	36.94	38.58	38.58	2,209,200
Sep 11, 2024	36.99	37.40	36.01	37.20	37.20	2,015,300
Sep 10, 2024	37.64	37.80	36.20	36.76	36.76	2,680,700
Sep 9, 2024	37.20	38.50	37.11	37.92	37.92	2,567,700
Sep 6, 2024	39.19	39.85	37.99	38.19	38.19	1,661,800
Sep 5, 2024	40.44	41.09	39.39	39.75	39.75	1,640,800
Sep 4, 2024	40.96	42.13	39.80	40.00	40.00	1,272,000
Sep 3, 2024	42.42	42.53	40.44	40.75	40.75	859,000
Aug 30, 2024	43.24	43.56	42.78	43.12	43.12	538,100
Aug 29, 2024	42.96	43.76	42.96	43.26	43.26	645,800
Aug 28, 2024	42.76	43.40	42.54	42.73	42.73	638,600
Aug 27, 2024	43.26	43.77	43.17	43.39	43.39	555,700
Aug 26, 2024	43.97	44.74	43.45	43.45	43.45	828,100
Aug 23, 2024	42.24	43.67	42.24	43.54	43.54	936,300
Aug 22, 2024	42.42	43.04	41.95	42.07	42.07	824,600
Aug 21, 2024	43.06	43.41	42.43	42.59	42.59	855,200
Aug 20, 2024	44.50	44.53	42.77	42.85	42.85	1,446,900
Aug 19, 2024	45.04	45.44	44.51	44.69	44.69	802,500
Aug 16, 2024	44.54	45.36	44.46	44.87	44.87	521,100
Aug 15, 2024	44.69	45.58	44.54	44.62	44.62	702,900
Aug 14, 2024	44.74	45.28	44.24	44.43	44.43	557,700
Aug 13, 2024	44.44	45.06	44.21	44.57	44.57	843,100
Aug 12, 2024	44.79	45.82	44.71	45.05	45.05	849,800
Aug 9, 2024	44.91	45.36	44.20	44.59	44.59	980,700
Aug 8, 2024	44.30	45.43	44.23	45.05	45.05	1,114,900
Aug 7, 2024	46.50	47.08	43.86	43.89	43.89	1,099,600
Aug 6, 2024	46.63	47.10	44.35	44.37	44.37	1,611,300
Aug 5, 2024	46.67	47.83	46.38	46.96	46.96	1,226,300
Aug 2, 2024	51.37	51.84	49.39	49.78	49.78	789,100
Aug 1, 2024	54.68	55.39	51.73	52.99	52.99	791,700
Jul 31, 2024	54.96	55.90	54.68	55.01	55.01	539,700
Jul 30, 2024	53.52	53.89	52.72	53.02	53.02	472,700
Jul 29, 2024	55.61	55.71	53.41	53.55	53.55	565,300
Jul 26, 2024	55.86	56.46	54.84	55.06	55.06	689,700
Jul 25, 2024	53.66	55.60	53.66	55.34	55.34	807,400
Jul 24, 2024	54.58	54.93	53.60	53.66	53.66	485,500
Jul 23, 2024	53.38	55.18	53.34	54.67	54.67	678,000
Jul 22, 2024	52.47	54.32	52.47	53.95	53.95	582,000
Jul 19, 2024	52.97	53.56	52.38	52.75	52.75	474,000
Jul 18, 2024	53.49	54.24	53.03	53.58	53.58	542,400
Jul 17, 2024	54.04	55.16	53.27	53.37	53.37	902,300
Jul 16, 2024	53.96	55.01	53.57	54.82	54.82	701,600
Jul 15, 2024	53.61	55.01	53.46	54.73	54.73	841,100
Jul 12, 2024	53.00	53.69	52.74	52.93	52.93	702,100
Jul 11, 2024	51.41	52.67	51.20	52.34	52.34	494,800
Jul 10, 2024	50.50	51.25	50.04	51.00	51.00	295,600
Jul 9, 2024	50.56	51.16	50.01	50.11	50.11	284,000
Jul 8, 2024	51.70	52.29	50.73	51.02	51.02	495,500
Jul 5, 2024	51.57	52.08	50.92	51.76	51.76	425,800
Jul 3, 2024	51.26	52.90	51.26	51.84	51.84	309,700
Jul 2, 2024	50.29	51.72	50.29	50.95	50.95	410,100
Jul 1, 2024	51.08	51.74	50.29	50.29	50.29	695,400
Jun 28, 2024	51.18	51.87	50.99	51.50	51.50	4,834,700
Jun 27, 2024	50.35	51.34	50.31	51.28	51.28	756,400
Jun 26, 2024	49.15	50.73	48.80	50.54	50.54	903,200
Jun 25, 2024	48.39	49.27	47.94	48.85	48.85	525,500
Jun 24, 2024	48.74	49.35	48.62	48.76	48.76	429,200
Jun 21, 2024	48.91	48.91	48.16	48.48	48.48	404,600
Jun 20, 2024	49.34	49.52	48.34	48.84	48.84	305,000
Jun 18, 2024	48.86	50.02	48.86	49.16	49.16	387,600
Jun 17, 2024	47.71	49.60	47.47	49.08	49.08	502,700
Jun 14, 2024	48.78	48.85	47.16	47.38	47.38	903,000
Jun 13, 2024	50.95	51.11	49.35	49.41	49.41	557,300
Jun 12, 2024	52.19	52.38	51.21	51.29	51.29	641,000
Jun 11, 2024	51.12	51.86	50.60	51.23	51.23	845,000
Jun 10, 2024	50.00	52.10	49.92	51.83	51.83	1,198,900
Jun 7, 2024	48.78	50.00	48.55	48.88	48.88	507,000
Jun 6, 2024	49.34	49.82	48.70	49.32	49.32	857,200
Jun 5, 2024	48.77	49.74	48.70	49.52	49.52	1,168,700
Jun 4, 2024	49.00	49.35	48.37	48.72	48.72	1,201,800
Jun 3, 2024	51.31	51.60	49.70	50.11	50.11	681,500
May 31, 2024	50.51	51.94	50.20	51.87	51.87	400,100
May 30, 2024	50.64	51.29	50.61	50.74	50.74	340,600
May 29, 2024	52.14	52.20	50.75	50.80	50.80	491,400
May 28, 2024	51.33	52.57	51.02	52.37	52.37	664,100
May 24, 2024	51.42	51.42	50.32	50.57	50.57	348,000
May 23, 2024	51.27	51.73	50.23	50.89	50.89	528,600
May 22, 2024	51.79	51.87	50.19	50.66	50.66	464,900
May 21, 2024	51.80	52.57	51.80	52.12	52.12	313,000
May 20, 2024	52.75	53.27	52.07	52.19	52.19	571,800
May 17, 2024	52.85	53.12	52.31	52.38	52.38	542,000
May 16, 2024	52.42	53.01	51.84	52.51	52.51	878,500
May 15, 2024	50.97	51.99	48.97	50.99	50.99	1,063,100
May 14, 2024	50.26	51.99	50.00	51.62	51.62	697,600
May 13, 2024	50.18	50.82	49.99	50.74	50.74	526,100
May 10, 2024	51.80	52.06	50.07	50.16	50.16	450,900
May 9, 2024	51.38	52.60	51.09	51.84	51.84	421,300
May 8, 2024	50.70	51.95	50.70	51.24	51.24	836,100
May 7, 2024	50.48	51.29	50.40	51.04	51.04	490,500
May 6, 2024	50.52	51.63	50.31	50.59	50.59	460,400
May 3, 2024	49.36	50.12	48.61	49.99	49.99	541,400
May 2, 2024	47.07	49.08	47.01	48.84	48.84	753,000
May 1, 2024	48.67	49.08	47.70	48.22	48.22	739,100
Apr 30, 2024	49.60	49.97	48.20	48.55	48.55	858,800
Apr 29, 2024	49.92	50.95	49.76	50.23	50.23	366,300
Apr 26, 2024	49.58	50.36	49.46	50.18	50.18	370,300
Apr 25, 2024	49.67	49.67	49.07	49.19	49.19	402,900
Apr 24, 2024	50.17	50.30	49.49	49.70	49.70	328,300
Apr 23, 2024	49.44	51.00	49.44	50.77	50.77	405,700
Apr 22, 2024	49.18	50.69	48.60	49.95	49.95	490,500
Apr 19, 2024	49.30	49.88	49.18	49.68	49.68	439,700
Apr 18, 2024	49.92	50.35	48.87	48.92	48.92	472,600
Apr 17, 2024	51.19	51.73	49.80	49.81	49.81	446,800
Apr 16, 2024	51.10	51.51	50.69	51.16	51.16	415,300
Apr 15, 2024	51.97	52.19	51.07	51.32	51.32	331,600
Apr 12, 2024	53.09	53.40	51.35	51.55	51.55	365,000
Apr 11, 2024	53.23	53.23	52.06	52.58	52.58	310,000
Apr 10, 2024	51.97	53.33	51.79	52.92	52.92	411,800
Apr 9, 2024	53.18	53.48	52.22	52.52	52.52	318,300
Apr 8, 2024	53.16	53.42	52.38	52.87	52.87	562,300

NE Noble Corporation plc

19.41

+5.43%

BORR Borr Drilling Limited

1.8300

+7.02%

NBR Nabors Industries Ltd.

29.86

+3.14%

PDS Precision Drilling Corporation

40.33

+2.00%

SOC Sable Offshore Corp.

18.21

-1.25%

RIG Transocean Ltd.

2.3700

+9.22%

HP Helmerich & Payne, Inc.

20.06

+1.21%

PTEN Patterson-UTI Energy, Inc.

5.69

+0.53%

DDRIL.OL Dolphin Drilling AS

2.1450

-2.50%

DVD.OL Deep Value Driller AS

13.78

+6.33%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Live

Seadrill Limited (SDRL)

Related Tickers